5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
+15.74%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
+14.33%
YEAR-TO-DATE PERFORMANCE
+15.38%
1 YEAR PERFORMANCE
-35.34%
Southland Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/29/2025 | $3.75 | $3.77 (0.53%) | $3.80 | $3.70 | 23.90 K | $203.44 B |
05/28/2025 | $3.82 | $3.72 (-2.62%) | $3.84 | $3.72 | 25.10 K | $200.74 B |
05/27/2025 | $3.76 | $3.80 (1.06%) | $3.85 | $3.73 | 45.83 K | $205.05 B |
05/23/2025 | $3.66 | $3.81 (4.1%) | $3.90 | $3.66 | 38.10 K | $205.59 B |
05/22/2025 | $3.75 | $3.71 (-1.07%) | $3.83 | $3.71 | 13.10 K | $200.20 B |
05/21/2025 | $3.72 | $3.78 (1.61%) | $3.84 | $3.65 | 48.84 K | $203.98 B |
05/20/2025 | $3.75 | $3.75 (0%) | $3.78 | $3.72 | 23.10 K | $202.36 B |
05/19/2025 | $3.77 | $3.79 (0.53%) | $3.81 | $3.74 | 24.50 K | $204.52 B |
05/16/2025 | $3.82 | $3.80 (-0.52%) | $3.99 | $3.68 | 70.20 K | $205.05 B |
05/15/2025 | $3.85 | $3.80 (-1.3%) | $4.00 | $3.80 | 59.31 K | $205.05 B |
05/14/2025 | $3.73 | $3.80 (1.88%) | $4.22 | $3.73 | 151.70 K | $205.05 B |
05/13/2025 | $3.65 | $3.70 (1.37%) | $3.75 | $3.61 | 48.19 K | $199.66 B |
05/12/2025 | $3.53 | $3.59 (1.7%) | $3.69 | $3.50 | 63.96 K | $193.72 B |
05/09/2025 | $3.37 | $3.50 (3.86%) | $3.60 | $3.33 | 85.31 K | $168.26 B |
05/08/2025 | $3.36 | $3.35 (-0.3%) | $3.42 | $3.32 | 69.14 K | $161.05 B |
05/07/2025 | $3.28 | $3.36 (2.44%) | $3.54 | $3.22 | 29.51 K | $161.53 B |
05/06/2025 | $3.18 | $3.24 (1.89%) | $3.30 | $3.18 | 91.60 K | $155.76 B |
05/05/2025 | $3.12 | $3.22 (3.21%) | $3.25 | $3.11 | 18.80 K | $154.80 B |
05/02/2025 | $3.31 | $3.23 (-2.42%) | $3.31 | $3.22 | 17.40 K | $155.28 B |
05/01/2025 | $3.24 | $3.30 (1.85%) | $3.40 | $3.17 | 19.80 K | $158.64 B |
04/30/2025 | $3.26 | $3.24 (-0.61%) | $3.34 | $3.20 | 21.44 K | $155.76 B |
04/29/2025 | $3.19 | $3.30 (3.45%) | $3.35 | $3.19 | 29.55 K | $158.64 B |
04/28/2025 | $3.14 | $3.17 (0.96%) | $3.20 | $3.14 | 9.00 K | $152.39 B |
04/25/2025 | $3.21 | $3.19 (-0.62%) | $3.25 | $3.13 | 18.50 K | $153.36 B |
04/24/2025 | $3.18 | $3.25 (2.2%) | $3.27 | $2.91 | 89.30 K | $156.24 B |
04/23/2025 | $3.17 | $3.20 (0.95%) | $3.24 | $3.03 | 37.43 K | $153.84 B |
04/22/2025 | $3.17 | $3.17 (0%) | $3.17 | $3.06 | 24.40 K | $152.39 B |
04/21/2025 | $3.16 | $3.10 (-1.9%) | $3.20 | $3.10 | 7.40 K | $149.03 B |
04/17/2025 | $3.12 | $3.17 (1.6%) | $3.22 | $3.04 | 21.84 K | $152.39 B |
04/16/2025 | $3.06 | $3.17 (3.59%) | $3.18 | $3.01 | 41.11 K | $152.39 B |
04/15/2025 | $3.17 | $3.04 (-4.1%) | $3.21 | $3.03 | 13.80 K | $146.14 B |
04/14/2025 | $3.23 | $3.17 (-1.86%) | $3.32 | $3.17 | 9.00 K | $152.39 B |
04/11/2025 | $3.05 | $3.20 (4.92%) | $3.20 | $3.05 | 11.70 K | $153.84 B |
04/10/2025 | $3.08 | $3.04 (-1.3%) | $3.16 | $3.00 | 14.60 K | $146.14 B |
04/09/2025 | $2.92 | $3.12 (6.85%) | $3.28 | $2.84 | 52.41 K | $149.99 B |
04/08/2025 | $3.08 | $2.87 (-6.82%) | $3.08 | $2.84 | 37.09 K | $137.97 B |
04/07/2025 | $2.75 | $2.91 (5.82%) | $2.93 | $2.75 | 29.83 K | $139.90 B |
04/04/2025 | $2.85 | $2.84 (-0.35%) | $2.91 | $2.68 | 46.61 K | $136.53 B |
04/03/2025 | $2.93 | $2.97 (1.37%) | $3.00 | $2.86 | 28.31 K | $142.78 B |
04/02/2025 | $2.96 | $3.02 (2.03%) | $3.05 | $2.94 | 27.63 K | $145.18 B |
04/01/2025 | $3.03 | $2.97 (-1.98%) | $3.03 | $2.97 | 17.90 K | $142.78 B |
03/31/2025 | $3.06 | $2.99 (-2.29%) | $3.11 | $2.99 | 30.40 K | $143.74 B |
03/28/2025 | $3.23 | $3.12 (-3.41%) | $3.23 | $3.12 | 35.80 K | $149.99 B |
03/27/2025 | $3.19 | $3.20 (0.31%) | $3.22 | $3.18 | 12.70 K | $153.84 B |
03/26/2025 | $3.16 | $3.21 (1.58%) | $3.21 | $3.16 | 21.31 K | $154.32 B |
03/25/2025 | $3.23 | $3.16 (-2.17%) | $3.28 | $3.15 | 36.20 K | $151.91 B |
03/24/2025 | $3.28 | $3.22 (-1.83%) | $3.32 | $3.18 | 18.40 K | $154.80 B |
03/21/2025 | $3.36 | $3.17 (-5.65%) | $3.42 | $3.17 | 270.53 K | $152.39 B |
03/20/2025 | $3.42 | $3.40 (-0.58%) | $3.47 | $3.35 | 73.60 K | $163.45 B |
03/19/2025 | $3.40 | $3.44 (1.18%) | $3.47 | $3.38 | 32.20 K | $165.37 B |
03/18/2025 | $3.36 | $3.41 (1.49%) | $3.41 | $3.28 | 22.03 K | $163.93 B |
03/17/2025 | $3.28 | $3.40 (3.66%) | $3.44 | $3.26 | 30.03 K | $163.45 B |
03/14/2025 | $3.27 | $3.29 (0.61%) | $3.31 | $3.20 | 20.10 K | $158.16 B |
03/13/2025 | $3.23 | $3.19 (-1.24%) | $3.29 | $3.17 | 20.70 K | $153.36 B |
03/12/2025 | $3.24 | $3.28 (1.23%) | $3.55 | $3.20 | 59.83 K | $157.68 B |
03/11/2025 | $3.23 | $3.20 (-0.93%) | $3.23 | $2.99 | 35.10 K | $153.84 B |
03/10/2025 | $3.17 | $3.15 (-0.63%) | $3.60 | $3.08 | 57.10 K | $151.43 B |
03/07/2025 | $3.40 | $3.26 (-4.12%) | $3.40 | $3.16 | 58.91 K | $156.72 B |
03/06/2025 | $3.55 | $3.44 (-3.1%) | $3.66 | $3.42 | 49.56 K | $165.37 B |
03/05/2025 | $3.52 | $3.55 (0.85%) | $3.69 | $3.35 | 289.63 K | $170.66 B |
03/04/2025 | $3.23 | $3.34 (3.41%) | $3.36 | $3.13 | 20.01 K | $160.57 B |
03/03/2025 | $3.29 | $3.25 (-1.22%) | $3.37 | $3.21 | 31.44 K | $156.24 B |